15:30:33 EDT Sat 19 Jun 2021
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2021-06-18VSBM0.260.270.260.26188,255640.250.2646,28341,0001,00019,50061,00018,0221,450
2021-06-17VSBM0.2750.2750.260.26-0.00523,211480.260.2717,9505005002,0001,0121,249
2021-06-16VSBM0.2750.280.2650.265-0.025164,838930.260.2885,92226,50015,00016,00020,0211,389
2021-06-15VSBM0.280.290.270.290.01184,416790.2650.29176,9421,0003,1703,304
2021-06-14VSBM0.280.280.280.280.00527,132780.260.2825,1235991,316
2021-06-11VSBM0.260.280.260.26-0.0198,446940.260.2890,8641,9775,352
2021-06-10VSBM0.2750.2750.260.26-0.0172,636610.260.273,37520,50017,50029,3741,835
2021-06-09VSBM0.2650.2750.250.275-0.005194,9241100.260.275115,08430,50016,50010,50019,2832,179
2021-06-08VSBM0.280.280.2750.280.00521,667520.2650.289,5561,5009,000481,419
2021-06-07VSBM0.2750.2750.260.27580,804940.260.27514,12212,5001,00011,50035,0004,7571,622
2021-06-04VSBM0.2650.2750.2650.270.005221,838930.260.2873,21030,0001,70029,50056,50029,014840
2021-06-03VSBM0.2650.280.260.265-0.0147,370920.2650.2921,5405,00050017,8231,294
2021-06-02VSBM0.2950.2950.270.275-0.025112,1671290.2750.29529,39339,00020,00018,4794,707
2021-06-01VSBM0.300.300.290.300.0140,181870.280.3023,9105001,50010,5293,283
2021-05-31VSBM0.280.300.280.28-0.025196,482680.280.30164,31310,00015,5004,0702,459
2021-05-28VSBM0.3150.3150.290.305-0.015183,621900.2850.305110,42233,0006,00013,00010,13510,064
2021-05-27VSBM0.260.320.2450.320.025751,8052390.300.32366,742142,50012,00076,00030,500111,50411,417
2021-05-26VSBM0.2950.2950.2650.295-0.005140,352720.2650.29548,47923,00028,50010,00017,01013,215
2021-05-25VSBM0.2650.300.2650.2850.01188,7711260.2850.3036,33581,5004,50039,00025,5201,916
2021-05-21VSBM0.310.310.270.275-0.01543,799420.2750.3039,9411,0002,726
2021-05-20VSBM0.310.310.2850.2984,866600.290.3023,3794,0003,00050,0002,0001,878
2021-05-19VSBM0.2950.310.290.310.00560,980710.2950.3114,68723,50013,0004,5003,2112,081
2021-05-18VSBM0.280.3050.280.3050.00544,707400.290.3214,65316,5001,50081011,244
2021-05-17VSBM0.3150.3150.300.304,353380.250.321,1911,0002,091
2021-05-14VSBM0.2950.320.2950.3053,242380.300.3211,1823,50017,33320,0001,227
2021-05-13VSBM0.310.310.2950.30-0.0145,907390.290.3012,6421,00030,0001,1591,106
2021-05-12VSBM0.2950.320.280.310.01111,026900.310.3221,82332,50013,50017,00022,5653,485
2021-05-11VSBM0.310.310.300.30-0.0128,156440.300.3117,7875008,3051,564
2021-05-10VSBM0.3150.330.310.31-0.0242,092910.310.3359,9217,5002,05222,617
2021-05-07VSBM0.320.330.300.330.01100,5731480.300.3456,66129,0002,5007,8734,318
2021-05-06VSBM0.3050.320.290.320.01332,8251290.3050.32121,79565,50015,00021,00051,00055,0313,394
2021-05-05VSBM0.320.330.310.31-0.03223,8541350.310.32163,46625,0005,50026,0443,821
2021-05-04VSBM0.350.350.340.350.0181,150750.340.34539,8334,50028,5004,6873,077
2021-05-03VSBM0.380.380.340.34-0.035312,2441490.340.34575,00156,0007,50093,00060,51220,231
2021-04-30VSBM0.3750.3750.3750.3750.00529,969870.3650.37522,5051,5001,0003,0201,939
2021-04-29VSBM0.360.3750.360.370.0423,858520.360.3751,7305,0004,0006,0005,2661,859
2021-04-28VSBM0.380.380.330.37-0.00573,116590.3350.3824,38427,0008,5007,0002,6213,510
2021-04-27VSBM0.3750.3850.330.385-0.005317,9401140.3650.39144,07549,50033,00045,0004,50039,5012,138
2021-04-26VSBM0.3750.390.370.390.0292,3341070.3750.3949,15221,5008,00010,0001,5005121,634
2021-04-23VSBM0.380.380.3550.3716,122740.3550.376,7414,5001,0203,855
2021-04-22VSBM0.3550.3750.3550.3750.005154,765800.3450.37553,83254,00020,50016,0002,0007,3001,133
2021-04-21VSBM0.370.370.3250.370.01213,240920.330.3799,80151,00033,00025,0974,342
2021-04-20VSBM0.3450.390.310.3850.04310,280850.3550.38594,81552,00015,0009,50075,00031,00031,765
2021-04-19VSBM0.3450.350.3450.350.00539,164440.330.3531,8163,0054,343
2021-04-16VSBM0.3450.3450.320.345-0.005248,665930.340.36106,11563,00015,50030,00032,0082,035
2021-04-15VSBM0.360.360.350.3572,509630.350.3622,37929,0009,00011,200908
2021-04-14VSBM0.370.370.3350.35-0.0277,481950.350.3740,88621,0001,0003,50111,052
2021-04-13VSBM0.360.380.3550.370.0289,5641010.3650.3856,71310,00012,4006,50030,00012,21011,675
2021-04-12VSBM0.370.390.340.38680,7751780.3550.385269,806132,50057,000106,00092,00022,197
2021-04-09VSBM0.3950.3950.380.380.00516,518680.360.386,3591,0003,0004,0002,069
2021-04-08VSBM0.370.400.370.400.0315,913580.380.407,6642,0003,0003,247
2021-04-07VSBM0.4050.4050.370.37-0.015148,385780.370.4068,78910,50024,0005,50028,37510,838
2021-04-06VSBM0.3850.400.380.40-0.005227,983900.390.4057,96556,50061,00020,50028,0003,943
2021-04-05VSBM0.420.420.3850.40543,448930.4050.419,12831,2002502,793
2021-04-01VSBM0.400.410.380.4050.0187,207850.400.40555,64310,5006,0003,0002,0004,9305,130
2021-03-31VSBM0.4150.4150.3850.400.025648,8651940.3850.40392,30682,000101,00020,5001,00048,0001,896
2021-03-30VSBM0.390.390.3750.375-0.02575,686650.360.38530,52710,50010,00010,00013,0001,627
2021-03-29VSBM0.400.400.380.390.005126,380680.3750.40108,63610,9005,5001,327
2021-03-26VSBM0.380.390.3750.385-0.005187,8891090.380.38547,73683,50026,0005,00035011,50012,5001,290
2021-03-25VSBM0.400.410.380.38-0.03192,922870.380.40575,84018,00037,50019,0003,50036,0002,949
2021-03-24VSBM0.4150.420.4050.405-0.015279,050860.400.41158,47312,50011,50045,50050,100969
2021-03-23VSBM0.4450.4450.420.42-0.0276,605670.410.44540,1038,00013,60011,5002,0001,000402
2021-03-22VSBM0.440.440.4150.440.01106,9251330.4150.4438,69920,0009,80029,5006,0002,925